Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.76 | 24.74 | 24.60 | 24.66 | 10,721 | -0.08(-0.31%) |
Apr 29, 2013 | 24.51 | 24.75 | 24.43 | 24.74 | 13,526 | +0.50(+2.06%) |
Apr 26, 2013 | 24.19 | 24.46 | 24.23 | 24.24 | 6,046 | -0.20(-0.81%) |
Apr 25, 2013 | 24.86 | 24.86 | 24.29 | 24.44 | 17,919 | -0.26(-1.05%) |
Apr 24, 2013 | 24.75 | 24.75 | 24.43 | 24.69 | 9,901 | +0.04(+0.17%) |
Apr 23, 2013 | 24.24 | 24.69 | 24.17 | 24.65 | 12,497 | +0.43(+1.79%) |
Apr 22, 2013 | 24.05 | 24.24 | 24.03 | 24.22 | 11,256 | +0.08(+0.35%) |
Apr 19, 2013 | 23.88 | 24.17 | 23.88 | 24.13 | 2,718 | +0.17(+0.72%) |
Apr 18, 2013 | 24.05 | 24.11 | 23.90 | 23.96 | 4,988 | +0.16(+0.69%) |
Apr 17, 2013 | 24.33 | 24.33 | 23.77 | 23.80 | 29,909 | -0.70(-2.85%) |
Apr 16, 2013 | 24.37 | 24.59 | 24.26 | 24.50 | 83,779 | +0.53(+2.23%) |
Apr 15, 2013 | 24.41 | 24.41 | 23.95 | 23.96 | 17,708 | -0.66(-2.69%) |
Apr 12, 2013 | 24.62 | 24.71 | 24.44 | 24.63 | 17,896 | +0.02(+0.07%) |
Apr 11, 2013 | 24.65 | 24.75 | 24.56 | 24.61 | 26,145 | +0.21(+0.88%) |
Apr 10, 2013 | 24.22 | 24.39 | 24.20 | 24.39 | 4,640 | +0.19(+0.78%) |
Apr 09, 2013 | 24.25 | 24.25 | 23.98 | 24.20 | 8,598 | +0.18(+0.75%) |
Apr 08, 2013 | 23.83 | 24.02 | 23.60 | 24.02 | 10,192 | +0.19(+0.80%) |
Apr 05, 2013 | 23.69 | 23.89 | 23.44 | 23.83 | 44,219 | -0.30(-1.25%) |
Apr 04, 2013 | 24.16 | 24.36 | 24.05 | 24.13 | 98,053 | +0.02(+0.07%) |
Apr 03, 2013 | 24.74 | 24.74 | 24.12 | 24.12 | 63,219 | -0.34(-1.41%) |
Apr 02, 2013 | 24.48 | 24.65 | 24.33 | 24.46 | 23,432 | +0.04(+0.18%) |
Apr 01, 2013 | 24.53 | 24.63 | 24.37 | 24.42 | 39,247 | -0.09(-0.37%) |
Mar 28, 2013 | 24.01 | 24.51 | 24.01 | 24.51 | 29,872 | +0.58(+2.43%) |
Mar 27, 2013 | 24.15 | 24.15 | 23.85 | 23.93 | 47,292 | -0.40(-1.63%) |
Mar 26, 2013 | 24.36 | 24.40 | 24.21 | 24.32 | 9,127 | +0.07(+0.28%) |
Mar 25, 2013 | 24.73 | 24.77 | 24.18 | 24.25 | 48,064 | -0.29(-1.19%) |
Mar 22, 2013 | 24.43 | 24.55 | 24.29 | 24.55 | 15,439 | +0.32(+1.31%) |
Mar 21, 2013 | 24.39 | 24.39 | 24.21 | 24.23 | 16,207 | -0.21(-0.85%) |
Mar 20, 2013 | 24.56 | 24.75 | 24.29 | 24.44 | 15,132 | +0.22(+0.93%) |
Mar 19, 2013 | 24.34 | 24.41 | 24.19 | 24.21 | 5,703 | +0.00(+0.00%) |
Mar 18, 2013 | 24.06 | 24.34 | 23.74 | 24.21 | 19,522 | +0.14(+0.57%) |
Mar 15, 2013 | 24.49 | 24.56 | 24.07 | 24.07 | 21,821 | -0.18(-0.75%) |
Mar 14, 2013 | 24.07 | 24.37 | 24.06 | 24.25 | 16,812 | +0.18(+0.75%) |
Mar 13, 2013 | 23.97 | 24.08 | 23.90 | 24.07 | 3,565 | +0.09(+0.36%) |
Mar 12, 2013 | 24.14 | 24.24 | 23.95 | 23.99 | 13,178 | -0.02(-0.07%) |
Mar 11, 2013 | 24.04 | 24.04 | 23.92 | 24.00 | 19,407 | +0.13(+0.54%) |
Mar 08, 2013 | 24.09 | 24.09 | 23.64 | 23.88 | 48,080 | -0.15(-0.61%) |
Mar 07, 2013 | 24.08 | 24.08 | 24.00 | 24.02 | 5,005 | +0.37(+1.57%) |
Mar 06, 2013 | 24.04 | 24.04 | 23.63 | 23.65 | 23,083 | -0.35(-1.47%) |
Mar 05, 2013 | 23.62 | 24.05 | 23.62 | 24.00 | 9,296 | +0.41(+1.72%) |
Mar 04, 2013 | 23.32 | 23.62 | 23.32 | 23.60 | 16,330 | +0.41(+1.78%) |
Mar 01, 2013 | 23.06 | 23.25 | 22.88 | 23.19 | 31,428 | -0.09(-0.37%) |
Feb 28, 2013 | 23.38 | 23.38 | 22.94 | 23.27 | 19,183 | -0.03(-0.11%) |
Feb 27, 2013 | 23.13 | 23.30 | 23.05 | 23.30 | 22,046 | +0.20(+0.86%) |
Feb 26, 2013 | 22.70 | 23.15 | 22.70 | 23.10 | 29,025 | -0.04(-0.19%) |
Feb 22, 2013 | 22.86 | 23.19 | 22.86 | 23.14 | 12,117 | +0.53(+2.36%) |
Feb 21, 2013 | 22.84 | 22.84 | 22.57 | 22.61 | 14,011 | -0.47(-2.04%) |
Feb 20, 2013 | 23.57 | 23.57 | 23.06 | 23.08 | 18,695 | -0.39(-1.67%) |
Feb 19, 2013 | 23.36 | 23.47 | 23.36 | 23.47 | 18,876 | +0.25(+1.08%) |
Feb 15, 2013 | 23.37 | 23.37 | 23.07 | 23.22 | 12,486 | -0.06(-0.26%) |
Feb 14, 2013 | 23.25 | 23.33 | 22.98 | 23.28 | 48,625 | -0.15(-0.63%) |
Feb 13, 2013 | 23.34 | 23.57 | 23.33 | 23.43 | 12,475 | +0.28(+1.23%) |
Feb 12, 2013 | 22.93 | 23.23 | 22.93 | 23.14 | 24,253 | +0.32(+1.40%) |
Feb 11, 2013 | 22.84 | 22.89 | 22.68 | 22.82 | 8,094 | +0.05(+0.23%) |
Feb 08, 2013 | 22.58 | 22.97 | 22.58 | 22.77 | 15,235 | +0.13(+0.57%) |
Feb 07, 2013 | 22.56 | 22.69 | 22.55 | 22.64 | 10,826 | -0.00(-0.00%) |
Feb 06, 2013 | 22.90 | 22.90 | 22.58 | 22.64 | 32,925 | +0.05(+0.23%) |
Feb 04, 2013 | 22.85 | 23.13 | 22.50 | 22.59 | 56,652 | -0.63(-2.71%) |